Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 29.77 | 31.62 | 29.20 | 31.16 | 100,411,056 | +3.80(+13.90%) |
Sep 29, 2008 | 31.08 | 31.69 | 27.35 | 27.35 | 116,847,864 | -4.83(-15.01%) |
Sep 26, 2008 | 27.05 | 32.69 | 27.01 | 32.18 | 0 | +3.19(+11.00%) |
Sep 25, 2008 | 28.19 | 30.02 | 27.55 | 28.99 | 54,907,412 | +1.97(+7.31%) |
Sep 24, 2008 | 27.69 | 28.35 | 26.83 | 27.02 | 40,750,252 | -0.04(-0.15%) |
Sep 23, 2008 | 27.05 | 28.14 | 26.73 | 27.06 | 48,598,656 | -0.16(-0.59%) |
Sep 22, 2008 | 30.48 | 30.62 | 27.19 | 27.22 | 67,343,912 | -4.17(-13.28%) |
Sep 19, 2008 | 31.36 | 32.02 | 28.39 | 31.39 | 0 | +4.50(+16.75%) |
Sep 18, 2008 | 24.37 | 27.39 | 22.71 | 26.89 | 199,185,680 | +3.02(+12.66%) |
Sep 17, 2008 | 26.07 | 27.14 | 23.68 | 23.86 | 156,459,552 | -3.32(-12.20%) |
Sep 16, 2008 | 23.74 | 27.32 | 23.36 | 27.18 | 133,907,752 | +2.50(+10.11%) |
Sep 15, 2008 | 25.61 | 27.92 | 24.68 | 24.68 | 138,572,096 | -2.78(-10.13%) |
Sep 12, 2008 | 27.25 | 27.99 | 26.81 | 27.47 | 77,073,552 | -0.32(-1.15%) |
Sep 11, 2008 | 25.52 | 27.81 | 25.30 | 27.79 | 85,457,152 | +1.50(+5.71%) |
Sep 10, 2008 | 26.68 | 26.98 | 25.88 | 26.29 | 69,099,136 | -0.05(-0.18%) |
Sep 09, 2008 | 27.23 | 27.98 | 26.32 | 26.33 | 84,593,904 | -1.39(-5.01%) |
Sep 08, 2008 | 28.28 | 29.13 | 26.69 | 27.72 | 127,218,528 | +1.30(+4.92%) |
Sep 05, 2008 | 25.02 | 26.52 | 24.92 | 26.42 | 0 | +1.13(+4.46%) |
Sep 04, 2008 | 26.22 | 26.54 | 25.24 | 25.29 | 62,233,560 | -1.20(-4.53%) |
Sep 03, 2008 | 25.96 | 26.52 | 25.64 | 26.49 | 43,151,584 | +0.48(+1.85%) |
Sep 02, 2008 | 26.39 | 26.70 | 25.68 | 26.01 | 49,866,248 | +0.33(+1.30%) |
Aug 29, 2008 | 25.69 | 25.98 | 25.41 | 25.68 | 0 | -0.26(-1.00%) |
Aug 28, 2008 | 25.12 | 25.94 | 24.84 | 25.94 | 52,049,168 | +1.16(+4.69%) |
Aug 27, 2008 | 24.38 | 24.83 | 23.93 | 24.78 | 35,692,764 | +0.35(+1.45%) |
Aug 26, 2008 | 24.13 | 24.76 | 23.95 | 24.42 | 43,185,240 | +0.32(+1.33%) |
Aug 25, 2008 | 24.95 | 24.98 | 24.07 | 24.10 | 40,591,684 | -1.03(-4.09%) |
Aug 22, 2008 | 24.83 | 25.52 | 24.59 | 25.13 | 54,005,004 | +0.94(+3.89%) |
Aug 21, 2008 | 24.14 | 24.42 | 23.88 | 24.19 | 45,813,876 | -0.49(-2.00%) |
Aug 20, 2008 | 23.70 | 24.73 | 23.36 | 24.68 | 58,554,536 | +0.95(+3.99%) |
Aug 19, 2008 | 24.02 | 24.28 | 23.35 | 23.74 | 62,092,008 | -0.77(-3.16%) |
Aug 18, 2008 | 25.30 | 25.37 | 24.45 | 24.51 | 48,253,972 | -0.89(-3.49%) |
Aug 15, 2008 | 25.38 | 25.83 | 24.93 | 25.40 | 0 | +0.17(+0.69%) |
Aug 14, 2008 | 24.41 | 25.64 | 24.30 | 25.22 | 61,669,412 | +0.60(+2.44%) |
Aug 13, 2008 | 25.11 | 25.12 | 24.12 | 24.62 | 72,772,888 | -0.67(-2.66%) |
Aug 12, 2008 | 27.35 | 27.36 | 24.70 | 25.30 | 97,610,616 | -2.65(-9.48%) |
Aug 11, 2008 | 27.21 | 28.59 | 26.93 | 27.95 | 51,837,920 | +0.55(+2.00%) |
Aug 08, 2008 | 26.36 | 27.79 | 26.29 | 27.40 | 55,721,360 | +0.84(+3.17%) |
Aug 07, 2008 | 27.14 | 27.72 | 26.34 | 26.56 | 63,946,284 | -1.05(-3.82%) |
Aug 06, 2008 | 27.59 | 28.20 | 26.91 | 27.61 | 49,478,608 | -0.33(-1.19%) |
Aug 05, 2008 | 27.53 | 28.02 | 26.83 | 27.95 | 53,606,144 | +1.17(+4.36%) |
Aug 04, 2008 | 26.78 | 27.28 | 25.96 | 26.78 | 41,592,196 | -0.41(-1.52%) |
Aug 01, 2008 | 27.43 | 27.85 | 26.53 | 27.19 | 46,126,828 | +0.09(+0.32%) |
Jul 31, 2008 | 27.11 | 27.99 | 26.89 | 27.11 | 56,048,376 | -0.63(-2.26%) |
Jul 30, 2008 | 27.63 | 28.07 | 26.67 | 27.73 | 71,774,472 | +0.55(+2.01%) |
Jul 29, 2008 | 25.31 | 27.19 | 24.80 | 27.19 | 75,595,360 | +2.06(+8.21%) |
Jul 28, 2008 | 26.29 | 27.12 | 24.96 | 25.12 | 62,464,816 | -1.24(-4.71%) |
Jul 25, 2008 | 26.13 | 26.98 | 25.67 | 26.37 | 52,723,604 | +0.25(+0.97%) |
Jul 24, 2008 | 28.06 | 28.21 | 26.05 | 26.11 | 71,027,032 | -1.88(-6.72%) |
Jul 23, 2008 | 27.29 | 28.69 | 26.27 | 27.99 | 88,904,832 | +0.73(+2.69%) |
Jul 22, 2008 | 25.46 | 27.38 | 25.09 | 27.26 | 75,006,784 | +1.47(+5.72%) |
Jul 21, 2008 | 26.91 | 27.32 | 25.59 | 25.79 | 61,987,336 | -0.91(-3.42%) |
Jul 18, 2008 | 27.49 | 27.57 | 26.15 | 26.70 | 98,044,648 | -0.52(-1.91%) |
Jul 17, 2008 | 25.38 | 27.35 | 25.22 | 27.22 | 197,755,984 | +3.24(+13.52%) |
Jul 16, 2008 | 21.55 | 23.98 | 21.02 | 23.98 | 119,809,368 | +3.28(+15.86%) |
Jul 15, 2008 | 20.50 | 21.90 | 19.51 | 20.69 | 132,935,184 | -0.45(-2.11%) |
Jul 14, 2008 | 22.81 | 22.92 | 21.14 | 21.14 | 75,489,872 | -0.98(-4.43%) |
Jul 11, 2008 | 22.27 | 22.98 | 21.41 | 22.12 | 106,845,480 | -0.90(-3.91%) |
Jul 10, 2008 | 22.68 | 23.88 | 22.38 | 23.02 | 71,660,464 | +0.15(+0.67%) |
Jul 09, 2008 | 23.84 | 24.51 | 22.74 | 22.87 | 76,399,616 | -0.99(-4.17%) |
Jul 08, 2008 | 22.88 | 24.05 | 22.30 | 23.86 | 93,365,384 | +1.15(+5.08%) |
Jul 07, 2008 | 23.68 | 23.98 | 22.39 | 22.71 | 73,272,632 | -0.85(-3.60%) |
Jul 04, 2008 | 23.43 | 24.08 | 23.01 | 23.56 | 49,554,828 | +0.00(+0.00%) |
Jul 03, 2008 | 23.43 | 24.08 | 23.01 | 23.56 | 49,554,828 | +0.47(+2.05%) |
Jul 02, 2008 | 22.92 | 23.85 | 22.84 | 23.08 | 77,570,920 | +0.39(+1.71%) |
Jul 01, 2008 | 22.48 | 22.91 | 21.57 | 22.70 | 111,850,352 | -0.19(-0.85%) |
Jun 30, 2008 | 23.26 | 23.68 | 22.66 | 22.89 | 76,134,400 | -0.49(-2.11%) |
Jun 27, 2008 | 24.32 | 24.61 | 22.82 | 23.38 | 103,863,864 | -0.85(-3.50%) |
Jun 26, 2008 | 24.79 | 25.07 | 24.15 | 24.23 | 68,514,016 | -1.06(-4.19%) |
Jun 25, 2008 | 25.31 | 26.23 | 25.02 | 25.29 | 63,431,336 | +0.13(+0.50%) |
Jun 24, 2008 | 24.56 | 25.52 | 24.18 | 25.16 | 65,242,592 | +0.57(+2.31%) |
Jun 23, 2008 | 25.34 | 25.34 | 24.36 | 24.60 | 56,571,724 | -0.66(-2.62%) |
Jun 20, 2008 | 25.14 | 26.15 | 24.65 | 25.26 | 83,001,904 | -0.53(-2.04%) |
Jun 19, 2008 | 25.88 | 26.04 | 24.56 | 25.79 | 89,852,560 | -0.06(-0.23%) |
Jun 18, 2008 | 25.71 | 26.19 | 25.30 | 25.85 | 53,233,608 | -0.20(-0.77%) |
Jun 17, 2008 | 26.93 | 27.19 | 25.99 | 26.05 | 48,730,516 | -0.60(-2.25%) |
Jun 16, 2008 | 26.34 | 27.12 | 26.09 | 26.65 | 52,233,192 | +0.24(+0.91%) |
Jun 13, 2008 | 25.61 | 26.41 | 25.22 | 26.41 | 60,655,072 | +1.05(+4.13%) |
Jun 12, 2008 | 25.16 | 25.85 | 25.10 | 25.36 | 79,814,336 | +0.59(+2.37%) |
Jun 11, 2008 | 25.68 | 25.85 | 24.73 | 24.77 | 76,398,632 | -0.77(-3.03%) |
Jun 10, 2008 | 26.07 | 26.17 | 24.79 | 25.54 | 81,568,624 | +0.52(+2.08%) |
Jun 09, 2008 | 26.90 | 26.91 | 24.30 | 25.02 | 112,204,856 | -1.72(-6.44%) |
Jun 06, 2008 | 27.88 | 27.88 | 26.65 | 26.75 | 59,797,836 | -1.34(-4.77%) |
Jun 05, 2008 | 27.95 | 28.23 | 27.62 | 28.09 | 41,603,924 | +0.31(+1.13%) |
Jun 04, 2008 | 27.85 | 28.25 | 27.46 | 27.77 | 46,167,184 | -0.17(-0.62%) |
Jun 03, 2008 | 28.37 | 28.48 | 27.48 | 27.95 | 42,727,092 | -0.17(-0.62%) |
Jun 02, 2008 | 28.44 | 28.53 | 27.79 | 28.12 | 45,897,852 | -0.57(-1.98%) |
May 30, 2008 | 29.33 | 29.35 | 28.60 | 28.69 | 32,065,166 | -0.38(-1.31%) |
May 29, 2008 | 28.48 | 29.39 | 28.21 | 29.07 | 34,159,920 | +0.47(+1.66%) |
May 28, 2008 | 28.95 | 28.97 | 27.95 | 28.59 | 47,499,000 | -0.10(-0.35%) |
May 27, 2008 | 28.29 | 28.95 | 28.22 | 28.69 | 42,656,184 | +0.46(+1.63%) |
May 26, 2008 | 28.50 | 28.62 | 28.10 | 28.23 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.50 | 28.62 | 28.10 | 28.23 | 32,138,212 | -0.49(-1.70%) |
May 22, 2008 | 28.29 | 29.17 | 28.09 | 28.72 | 43,293,896 | +0.42(+1.49%) |
May 21, 2008 | 29.22 | 29.39 | 28.24 | 28.30 | 60,874,300 | -0.85(-2.93%) |
May 20, 2008 | 30.46 | 30.46 | 29.02 | 29.15 | 73,441,672 | -1.53(-4.98%) |
May 19, 2008 | 31.06 | 31.50 | 30.60 | 30.68 | 29,082,412 | -0.36(-1.16%) |
May 16, 2008 | 31.57 | 31.57 | 30.72 | 31.04 | 31,284,612 | -0.33(-1.04%) |
May 15, 2008 | 30.72 | 31.38 | 30.41 | 31.37 | 40,905,584 | +0.74(+2.42%) |
May 14, 2008 | 30.69 | 30.94 | 30.22 | 30.63 | 36,181,276 | +0.29(+0.95%) |
May 13, 2008 | 31.38 | 31.52 | 30.17 | 30.34 | 41,198,728 | -1.17(-3.73%) |
May 12, 2008 | 31.24 | 31.55 | 31.03 | 31.52 | 30,424,682 | +0.45(+1.44%) |
May 09, 2008 | 30.52 | 31.31 | 30.37 | 31.07 | 32,559,336 | +0.35(+1.13%) |
May 08, 2008 | 31.34 | 31.36 | 30.23 | 30.72 | 39,130,912 | -0.35(-1.12%) |
May 07, 2008 | 32.17 | 32.31 | 30.95 | 31.07 | 41,426,356 | -1.09(-3.38%) |
May 06, 2008 | 31.58 | 32.49 | 31.52 | 32.16 | 38,137,232 | +0.13(+0.42%) |
May 05, 2008 | 32.24 | 32.45 | 31.92 | 32.02 | 28,893,788 | -0.44(-1.36%) |
May 02, 2008 | 33.29 | 33.32 | 32.04 | 32.46 | 41,885,396 | -0.39(-1.20%) |
May 01, 2008 | 31.81 | 33.01 | 31.81 | 32.86 | 47,551,452 | +1.07(+3.36%) |
Apr 30, 2008 | 31.52 | 32.45 | 31.18 | 31.79 | 54,385,868 | +0.38(+1.21%) |
Apr 29, 2008 | 31.58 | 31.85 | 31.10 | 31.41 | 31,085,786 | -0.17(-0.55%) |
Apr 28, 2008 | 31.73 | 32.08 | 31.23 | 31.58 | 40,737,432 | -0.30(-0.94%) |
Apr 25, 2008 | 31.55 | 31.94 | 31.05 | 31.88 | 36,373,240 | +0.55(+1.75%) |
Apr 24, 2008 | 30.27 | 31.58 | 30.25 | 31.34 | 56,614,232 | +1.17(+3.89%) |
Apr 23, 2008 | 30.30 | 30.72 | 29.81 | 30.16 | 34,865,784 | -0.29(-0.96%) |
Apr 22, 2008 | 29.99 | 30.56 | 29.85 | 30.46 | 35,530,828 | +0.28(+0.93%) |
Apr 21, 2008 | 30.21 | 30.34 | 29.75 | 30.17 | 35,245,180 | -0.35(-1.16%) |
Apr 18, 2008 | 30.91 | 31.26 | 30.30 | 30.53 | 47,063,328 | +0.43(+1.42%) |
Apr 17, 2008 | 29.58 | 30.23 | 29.47 | 30.10 | 45,421,928 | +0.11(+0.36%) |
Apr 16, 2008 | 29.04 | 29.99 | 28.75 | 29.99 | 78,798,352 | +1.89(+6.74%) |
Apr 15, 2008 | 28.14 | 28.49 | 27.54 | 28.10 | 55,865,412 | +0.41(+1.49%) |
Apr 14, 2008 | 28.29 | 28.55 | 27.47 | 27.69 | 50,625,672 | -0.69(-2.42%) |
Apr 11, 2008 | 28.90 | 29.29 | 28.31 | 28.37 | 62,895,048 | -0.89(-3.03%) |
Apr 10, 2008 | 29.49 | 29.89 | 29.07 | 29.26 | 45,372,608 | -0.29(-0.99%) |
Apr 09, 2008 | 30.14 | 30.14 | 29.41 | 29.55 | 42,684,680 | -0.37(-1.25%) |
Apr 08, 2008 | 30.18 | 30.43 | 29.64 | 29.93 | 43,753,716 | -0.45(-1.49%) |
Apr 07, 2008 | 30.98 | 31.18 | 30.06 | 30.38 | 36,077,972 | -0.02(-0.07%) |
Apr 04, 2008 | 30.59 | 30.98 | 30.10 | 30.40 | 44,781,696 | -0.47(-1.53%) |
Apr 03, 2008 | 30.27 | 31.38 | 30.23 | 30.88 | 45,439,396 | +0.03(+0.09%) |
Apr 02, 2008 | 31.41 | 31.73 | 30.65 | 30.85 | 54,859,780 | -0.51(-1.62%) |
Apr 01, 2008 | 30.11 | 31.36 | 29.79 | 31.36 | 81,760,360 | +2.70(+9.43%) |
Mar 31, 2008 | 28.49 | 29.52 | 28.43 | 28.65 | 43,349,692 | +0.16(+0.56%) |
Mar 28, 2008 | 28.61 | 29.25 | 28.45 | 28.49 | 43,486,720 | -0.10(-0.35%) |
Mar 27, 2008 | 29.50 | 29.68 | 28.59 | 28.59 | 48,197,684 | -0.83(-2.83%) |
Mar 26, 2008 | 30.20 | 30.27 | 29.33 | 29.43 | 61,649,500 | -1.30(-4.23%) |
Mar 25, 2008 | 30.70 | 31.12 | 29.96 | 30.73 | 81,669,824 | -0.33(-1.05%) |
Mar 24, 2008 | 30.30 | 32.13 | 30.03 | 31.06 | 98,945,856 | +0.39(+1.26%) |
Mar 21, 2008 | 28.63 | 30.99 | 28.33 | 30.67 | 109,087,624 | +0.00(+0.00%) |
Mar 20, 2008 | 28.63 | 30.99 | 28.59 | 30.67 | 109,080,144 | +2.34(+8.24%) |
Mar 19, 2008 | 28.86 | 29.95 | 28.31 | 28.33 | 105,814,272 | -0.16(-0.56%) |
Mar 18, 2008 | 28.15 | 28.61 | 27.52 | 28.49 | 115,286,888 | +1.60(+5.95%) |
Mar 17, 2008 | 24.68 | 27.41 | 24.68 | 26.89 | 187,823,552 | +2.52(+10.32%) |
Mar 14, 2008 | 25.89 | 25.89 | 24.02 | 24.38 | 116,580,440 | -1.05(-4.12%) |
Mar 13, 2008 | 25.24 | 25.99 | 24.44 | 25.42 | 68,258,584 | -0.33(-1.29%) |
Mar 12, 2008 | 25.92 | 26.84 | 25.62 | 25.76 | 66,811,436 | -0.15(-0.59%) |
Mar 11, 2008 | 25.67 | 26.19 | 24.79 | 25.91 | 87,550,264 | +1.57(+6.47%) |
Mar 10, 2008 | 25.17 | 25.52 | 24.22 | 24.34 | 61,879,024 | -0.72(-2.88%) |
Mar 07, 2008 | 24.61 | 26.07 | 24.42 | 25.06 | 64,849,068 | +0.13(+0.51%) |
Mar 06, 2008 | 25.47 | 25.50 | 24.78 | 24.93 | 66,488,040 | -0.91(-3.54%) |
Mar 05, 2008 | 26.26 | 26.41 | 25.42 | 25.85 | 54,446,000 | -0.30(-1.14%) |
Mar 04, 2008 | 26.27 | 26.41 | 25.50 | 26.15 | 84,613,368 | -0.42(-1.58%) |
Mar 03, 2008 | 27.05 | 27.11 | 26.31 | 26.57 | 47,188,992 | -0.55(-2.04%) |
Feb 29, 2008 | 27.94 | 28.00 | 26.94 | 27.12 | 55,245,316 | -1.19(-4.22%) |
Feb 28, 2008 | 29.35 | 29.37 | 28.28 | 28.31 | 54,870,460 | -1.31(-4.44%) |
Feb 27, 2008 | 28.73 | 29.68 | 28.43 | 29.63 | 57,808,284 | +0.46(+1.58%) |
Feb 26, 2008 | 29.17 | 29.71 | 28.96 | 29.17 | 37,457,036 | -0.21(-0.70%) |
Feb 25, 2008 | 28.97 | 29.66 | 28.53 | 29.37 | 41,845,788 | +0.07(+0.23%) |
Feb 22, 2008 | 28.73 | 29.37 | 27.96 | 29.31 | 45,646,312 | +0.57(+2.00%) |
Feb 21, 2008 | 28.78 | 29.15 | 28.17 | 28.73 | 49,284,012 | -0.05(-0.19%) |
Feb 20, 2008 | 28.27 | 28.91 | 27.92 | 28.79 | 45,194,032 | +0.21(+0.75%) |
Feb 19, 2008 | 29.05 | 29.39 | 28.13 | 28.57 | 38,690,076 | -0.28(-0.97%) |
Feb 18, 2008 | 28.29 | 28.85 | 28.03 | 28.85 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 28.29 | 28.85 | 28.03 | 28.85 | 43,524,364 | +0.43(+1.50%) |
Feb 14, 2008 | 29.39 | 29.42 | 28.33 | 28.43 | 46,736,476 | -0.99(-3.38%) |
Feb 13, 2008 | 29.05 | 29.47 | 28.69 | 29.42 | 39,771,568 | +0.53(+1.82%) |
Feb 12, 2008 | 29.13 | 29.65 | 28.52 | 28.89 | 40,760,892 | -0.03(-0.09%) |
Feb 11, 2008 | 29.28 | 29.35 | 28.57 | 28.92 | 38,783,156 | -0.31(-1.07%) |
Feb 08, 2008 | 29.99 | 29.99 | 28.86 | 29.23 | 39,059,384 | -0.86(-2.86%) |
Feb 07, 2008 | 28.95 | 30.41 | 28.85 | 30.09 | 55,187,836 | +0.93(+3.18%) |
Feb 06, 2008 | 29.53 | 29.85 | 28.87 | 29.17 | 40,881,264 | -0.11(-0.39%) |
Feb 05, 2008 | 30.05 | 30.34 | 29.25 | 29.28 | 58,525,724 | -1.55(-5.04%) |
Feb 04, 2008 | 31.91 | 32.12 | 30.71 | 30.84 | 42,434,900 | -1.35(-4.21%) |
Feb 01, 2008 | 31.53 | 32.49 | 31.29 | 32.19 | 73,195,176 | +0.57(+1.79%) |
Jan 31, 2008 | 30.96 | 32.15 | 30.59 | 31.62 | 83,197,400 | +0.03(+0.11%) |
Jan 30, 2008 | 31.42 | 32.88 | 30.90 | 31.59 | 102,445,968 | -0.07(-0.21%) |
Jan 29, 2008 | 30.65 | 31.89 | 29.85 | 31.66 | 84,109,528 | +1.25(+4.13%) |
Jan 28, 2008 | 29.21 | 30.43 | 28.95 | 30.40 | 44,460,596 | +1.29(+4.42%) |
Jan 25, 2008 | 30.47 | 30.58 | 28.83 | 29.11 | 57,294,976 | -0.88(-2.94%) |
Jan 24, 2008 | 30.58 | 30.70 | 29.53 | 29.99 | 78,038,152 | -0.51(-1.66%) |
Jan 23, 2008 | 26.95 | 30.79 | 26.69 | 30.50 | 115,622,744 | +3.24(+11.89%) |
Jan 22, 2008 | 25.12 | 28.02 | 25.12 | 27.26 | 85,706,424 | +0.85(+3.21%) |
Jan 21, 2008 | 26.85 | 27.13 | 25.70 | 26.41 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 26.85 | 27.13 | 25.70 | 26.41 | 77,822,896 | -0.30(-1.12%) |
Jan 17, 2008 | 27.73 | 27.81 | 26.55 | 26.71 | 59,430,976 | -0.93(-3.36%) |
Jan 16, 2008 | 26.99 | 28.45 | 26.83 | 27.64 | 94,706,792 | +1.51(+5.77%) |
Jan 15, 2008 | 27.17 | 27.17 | 25.92 | 26.13 | 67,816,552 | -1.46(-5.30%) |
Jan 14, 2008 | 27.53 | 27.85 | 27.09 | 27.59 | 34,200,900 | +0.33(+1.22%) |
Jan 11, 2008 | 27.27 | 28.09 | 26.95 | 27.26 | 56,240,384 | -0.31(-1.14%) |
Jan 10, 2008 | 26.53 | 28.11 | 26.22 | 27.57 | 62,751,332 | +0.71(+2.66%) |
Jan 09, 2008 | 26.41 | 26.91 | 25.71 | 26.86 | 50,283,348 | +0.37(+1.41%) |
Jan 08, 2008 | 27.66 | 27.74 | 26.30 | 26.49 | 50,432,976 | -1.09(-3.97%) |
Jan 07, 2008 | 27.42 | 27.74 | 26.79 | 27.58 | 38,448,324 | +0.27(+1.00%) |
Jan 04, 2008 | 27.63 | 27.89 | 27.11 | 27.31 | 38,782,804 | -0.63(-2.27%) |
Jan 03, 2008 | 28.25 | 28.45 | 27.86 | 27.94 | 25,709,186 | -0.19(-0.69%) |
Jan 02, 2008 | 29.05 | 29.21 | 28.02 | 28.13 | 33,159,662 | -0.99(-3.39%) |
Jan 01, 2008 | 28.73 | 29.45 | 28.55 | 29.12 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 28.73 | 29.45 | 28.55 | 29.12 | 24,524,294 | +0.26(+0.90%) |
Dec 28, 2007 | 29.48 | 29.53 | 28.57 | 28.86 | 25,222,540 | -0.25(-0.87%) |
Dec 27, 2007 | 29.75 | 29.82 | 29.03 | 29.11 | 24,781,408 | -0.87(-2.89%) |
Dec 26, 2007 | 29.83 | 30.01 | 29.51 | 29.98 | 21,852,266 | +0.07(+0.25%) |
Dec 24, 2007 | 29.45 | 30.09 | 29.45 | 29.91 | 11,511,193 | +0.48(+1.63%) |
Dec 21, 2007 | 29.30 | 29.47 | 28.91 | 29.43 | 39,528,648 | +0.52(+1.80%) |
Dec 20, 2007 | 29.57 | 29.71 | 28.72 | 28.91 | 40,692,028 | -0.43(-1.48%) |
Dec 19, 2007 | 29.29 | 30.09 | 29.13 | 29.34 | 31,924,882 | +0.05(+0.18%) |
Dec 18, 2007 | 29.87 | 29.99 | 28.77 | 29.29 | 37,810,408 | -0.42(-1.41%) |
Dec 17, 2007 | 29.90 | 30.36 | 29.59 | 29.71 | 29,927,052 | -0.45(-1.48%) |
Dec 14, 2007 | 30.18 | 30.55 | 29.81 | 30.15 | 41,447,652 | -0.37(-1.22%) |
Dec 13, 2007 | 30.58 | 30.86 | 29.84 | 30.53 | 61,865,220 | -0.26(-0.85%) |
Dec 12, 2007 | 31.38 | 31.88 | 30.14 | 30.79 | 66,498,692 | +0.14(+0.46%) |
Dec 11, 2007 | 31.43 | 32.04 | 30.36 | 30.65 | 57,642,396 | -0.99(-3.12%) |
Dec 10, 2007 | 31.22 | 31.94 | 31.06 | 31.64 | 35,058,996 | +0.89(+2.91%) |
Dec 07, 2007 | 30.83 | 31.23 | 30.59 | 30.74 | 22,913,420 | -0.09(-0.28%) |
Dec 06, 2007 | 29.94 | 30.86 | 29.71 | 30.83 | 28,675,346 | +0.87(+2.92%) |
Dec 05, 2007 | 29.71 | 30.15 | 29.31 | 29.95 | 30,919,666 | +0.50(+1.70%) |
Dec 04, 2007 | 29.57 | 30.08 | 29.35 | 29.45 | 28,952,024 | -0.71(-2.34%) |
Dec 03, 2007 | 30.62 | 30.64 | 29.99 | 30.16 | 32,102,822 | -0.27(-0.90%) |
Nov 30, 2007 | 30.27 | 30.75 | 30.03 | 30.44 | 59,826,292 | +1.31(+4.51%) |
Nov 29, 2007 | 28.94 | 29.41 | 28.69 | 29.12 | 35,305,028 | -0.21(-0.71%) |
Nov 28, 2007 | 28.51 | 29.44 | 28.39 | 29.33 | 48,156,908 | +1.07(+3.80%) |
Nov 27, 2007 | 27.30 | 28.34 | 27.07 | 28.25 | 42,720,984 | +1.26(+4.67%) |
Nov 26, 2007 | 27.93 | 28.35 | 26.91 | 26.99 | 40,661,324 | -0.99(-3.55%) |
Nov 23, 2007 | 27.69 | 28.15 | 27.33 | 27.99 | 16,200,943 | +0.85(+3.12%) |
Nov 21, 2007 | 27.23 | 28.02 | 26.79 | 27.14 | 40,110,204 | -0.63(-2.28%) |
Nov 20, 2007 | 27.60 | 28.25 | 26.87 | 27.77 | 49,880,916 | +0.17(+0.63%) |
Nov 19, 2007 | 28.49 | 28.58 | 27.48 | 27.60 | 44,452,864 | -1.15(-3.99%) |
Nov 16, 2007 | 29.18 | 29.43 | 28.34 | 28.75 | 43,504,784 | -0.29(-1.01%) |
Nov 15, 2007 | 29.75 | 30.15 | 28.74 | 29.04 | 35,126,104 | -1.08(-3.59%) |
Nov 14, 2007 | 30.62 | 30.70 | 29.65 | 30.12 | 38,023,856 | +0.07(+0.22%) |
Nov 13, 2007 | 28.89 | 30.36 | 28.44 | 30.05 | 53,911,056 | +1.77(+6.28%) |
Nov 12, 2007 | 28.09 | 29.14 | 27.93 | 28.28 | 41,509,908 | +0.05(+0.19%) |
Nov 09, 2007 | 27.62 | 28.88 | 27.47 | 28.23 | 65,311,304 | -0.20(-0.70%) |
Nov 08, 2007 | 28.36 | 28.63 | 27.14 | 28.43 | 55,974,072 | +0.25(+0.88%) |
Nov 07, 2007 | 28.64 | 29.23 | 28.12 | 28.18 | 43,439,860 | -1.25(-4.24%) |
Nov 06, 2007 | 28.48 | 29.58 | 28.48 | 29.43 | 43,104,448 | +0.89(+3.13%) |
Nov 05, 2007 | 28.48 | 28.82 | 27.80 | 28.53 | 43,073,500 | -0.25(-0.88%) |
Nov 02, 2007 | 29.65 | 29.67 | 28.06 | 28.79 | 59,288,864 | -0.78(-2.64%) |
Nov 01, 2007 | 30.46 | 30.90 | 29.49 | 29.57 | 47,561,108 | -1.79(-5.70%) |
Oct 31, 2007 | 31.32 | 31.72 | 30.72 | 31.36 | 35,822,260 | +0.29(+0.95%) |
Oct 30, 2007 | 30.96 | 31.28 | 30.72 | 31.06 | 19,641,342 | -0.07(-0.24%) |
Oct 29, 2007 | 31.62 | 31.69 | 31.03 | 31.14 | 28,274,114 | -0.43(-1.37%) |
Oct 26, 2007 | 31.33 | 31.66 | 30.64 | 31.57 | 28,257,706 | +0.85(+2.76%) |
Oct 25, 2007 | 30.76 | 31.06 | 30.12 | 30.72 | 30,093,032 | -0.15(-0.48%) |
Oct 24, 2007 | 30.51 | 30.98 | 29.85 | 30.87 | 40,999,744 | +0.22(+0.72%) |
Oct 23, 2007 | 30.64 | 30.68 | 30.11 | 30.65 | 20,264,064 | +0.38(+1.26%) |
Oct 22, 2007 | 29.95 | 30.64 | 29.79 | 30.27 | 27,121,588 | +0.23(+0.78%) |
Oct 19, 2007 | 30.55 | 31.09 | 29.99 | 30.03 | 44,219,252 | -0.59(-1.92%) |
Oct 18, 2007 | 30.76 | 30.78 | 30.32 | 30.62 | 29,073,588 | -0.31(-1.01%) |
Oct 17, 2007 | 31.38 | 31.44 | 30.52 | 30.94 | 51,952,216 | +0.84(+2.79%) |
Oct 16, 2007 | 30.69 | 30.96 | 29.75 | 30.09 | 33,741,152 | -0.77(-2.51%) |
Oct 15, 2007 | 31.20 | 31.24 | 30.55 | 30.87 | 24,812,340 | -0.37(-1.17%) |
Oct 12, 2007 | 31.14 | 31.42 | 31.05 | 31.24 | 18,730,896 | +0.11(+0.34%) |
Oct 11, 2007 | 31.36 | 31.77 | 31.04 | 31.13 | 41,647,540 | -0.17(-0.53%) |
Oct 10, 2007 | 31.67 | 31.67 | 31.06 | 31.30 | 28,218,652 | -0.44(-1.39%) |
Oct 09, 2007 | 31.75 | 31.82 | 31.35 | 31.74 | 19,437,198 | +0.09(+0.27%) |
Oct 08, 2007 | 31.56 | 31.74 | 31.39 | 31.65 | 12,449,340 | -0.09(-0.29%) |
Oct 05, 2007 | 31.66 | 31.94 | 31.54 | 31.74 | 20,138,986 | +0.22(+0.70%) |
Oct 04, 2007 | 31.49 | 31.64 | 31.34 | 31.52 | 16,686,657 | +0.17(+0.53%) |
Oct 03, 2007 | 31.16 | 31.66 | 31.12 | 31.36 | 18,721,900 | -0.11(-0.34%) |
Oct 02, 2007 | 31.35 | 31.59 | 31.24 | 31.46 | 23,971,888 | +0.23(+0.75%) |